Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 1,2000 | 1,4400 | 1,2000 | 1,2300 | 1,2300 | 6.572 |
25 giu 2024 | 1,4100 | 1,4650 | 1,2300 | 1,2300 | 1,2300 | 61.200 |
24 giu 2024 | 1,5200 | 1,6360 | 1,4100 | 1,4500 | 1,4500 | 55.200 |
21 giu 2024 | 1,4600 | 1,7100 | 1,4600 | 1,5600 | 1,5600 | 219.200 |
20 giu 2024 | 1,6900 | 1,8050 | 1,4200 | 1,4600 | 1,4600 | 80.900 |
18 giu 2024 | 1,5300 | 1,7300 | 1,5300 | 1,5900 | 1,5900 | 108.900 |
17 giu 2024 | 1,7400 | 1,7700 | 1,6100 | 1,6900 | 1,6900 | 41.500 |
14 giu 2024 | 1,9100 | 2,0200 | 1,6400 | 1,8000 | 1,8000 | 109.500 |
13 giu 2024 | 2,2200 | 3,1200 | 1,9400 | 2,0200 | 2,0200 | 373.900 |
12 giu 2024 | 2,6700 | 2,7950 | 2,1500 | 2,1500 | 2,1500 | 72.900 |
11 giu 2024 | 2,7000 | 2,9400 | 2,6500 | 2,7100 | 2,7100 | 36.400 |
10 giu 2024 | 2,8300 | 2,9000 | 2,6900 | 2,7400 | 2,7400 | 23.400 |
07 giu 2024 | 2,7500 | 2,8910 | 2,7200 | 2,8400 | 2,8400 | 22.300 |
06 giu 2024 | 2,7900 | 2,9000 | 2,6500 | 2,8100 | 2,8100 | 27.800 |
05 giu 2024 | 2,8900 | 2,9900 | 2,7600 | 2,8600 | 2,8600 | 46.100 |
04 giu 2024 | 2,9300 | 3,0500 | 2,9000 | 2,9600 | 2,9600 | 14.900 |
03 giu 2024 | 2,9700 | 3,0900 | 2,8600 | 3,0000 | 3,0000 | 28.900 |
31 mag 2024 | 2,9200 | 3,0500 | 2,8900 | 3,0400 | 3,0400 | 26.200 |
30 mag 2024 | 3,1200 | 3,1400 | 2,9350 | 3,0000 | 3,0000 | 48.200 |
29 mag 2024 | 2,9500 | 3,0600 | 2,8900 | 3,0300 | 3,0300 | 55.900 |
28 mag 2024 | 2,8400 | 3,2700 | 2,8290 | 3,0300 | 3,0300 | 126.400 |
24 mag 2024 | 2,9200 | 3,0000 | 2,7900 | 2,8400 | 2,8400 | 66.300 |
23 mag 2024 | 3,0050 | 3,0200 | 2,8500 | 2,9600 | 2,9600 | 67.100 |
22 mag 2024 | 2,9000 | 3,1000 | 2,8300 | 2,9600 | 2,9600 | 83.000 |
21 mag 2024 | 3,0350 | 3,2800 | 2,9300 | 3,0000 | 3,0000 | 70.600 |
20 mag 2024 | 2,8950 | 2,9700 | 2,8950 | 2,9100 | 2,9100 | 3.200 |
17 mag 2024 | 2,8170 | 3,0500 | 2,6600 | 2,9700 | 2,9700 | 26.900 |
16 mag 2024 | 2,9550 | 3,0900 | 2,8300 | 2,9400 | 2,9400 | 26.200 |
15 mag 2024 | 2,9300 | 3,0650 | 2,8000 | 2,9700 | 2,9700 | 12.500 |
14 mag 2024 | 3,1000 | 3,1450 | 2,8000 | 2,8400 | 2,8400 | 48.000 |
13 mag 2024 | 3,1000 | 3,1300 | 2,9500 | 3,0900 | 3,0900 | 20.500 |
10 mag 2024 | 3,0800 | 3,2500 | 2,9600 | 2,9700 | 2,9700 | 34.200 |
09 mag 2024 | 3,1100 | 3,1900 | 3,0400 | 3,0400 | 3,0400 | 19.200 |
08 mag 2024 | 3,2000 | 3,2150 | 2,8500 | 2,9500 | 2,9500 | 33.600 |
07 mag 2024 | 3,1050 | 3,5000 | 3,1050 | 3,2100 | 3,2100 | 17.800 |
06 mag 2024 | 3,1100 | 3,2150 | 3,0800 | 3,0800 | 3,0800 | 13.000 |
03 mag 2024 | 3,0000 | 3,2250 | 2,9900 | 3,0000 | 3,0000 | 14.200 |
02 mag 2024 | 2,9200 | 3,1300 | 2,9200 | 2,9900 | 2,9900 | 10.400 |
01 mag 2024 | 3,0400 | 3,2200 | 2,8200 | 2,8200 | 2,8200 | 7.900 |
30 apr 2024 | 3,2150 | 3,4900 | 3,0100 | 3,0100 | 3,0100 | 50.600 |
29 apr 2024 | 3,1300 | 3,3400 | 3,1000 | 3,3400 | 3,3400 | 18.300 |
26 apr 2024 | 3,0500 | 3,1700 | 3,0500 | 3,1700 | 3,1700 | 5.600 |
25 apr 2024 | 3,1500 | 3,2000 | 3,0800 | 3,1000 | 3,1000 | 14.700 |
24 apr 2024 | 3,1700 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 21.400 |
23 apr 2024 | 3,1000 | 3,2100 | 3,0600 | 3,1500 | 3,1500 | 14.200 |
22 apr 2024 | 3,1450 | 3,1450 | 3,0800 | 3,0800 | 3,0800 | 5.100 |
19 apr 2024 | 2,9200 | 3,1700 | 2,9200 | 3,1200 | 3,1200 | 13.000 |
18 apr 2024 | 3,0600 | 3,2300 | 2,9500 | 2,9900 | 2,9900 | 31.300 |
17 apr 2024 | 3,1200 | 3,2200 | 2,9300 | 2,9700 | 2,9700 | 15.000 |
16 apr 2024 | 3,1000 | 3,2300 | 2,9950 | 3,0900 | 3,0900 | 22.100 |
15 apr 2024 | 3,1000 | 3,2400 | 3,0750 | 3,2200 | 3,2200 | 18.600 |
12 apr 2024 | 3,1500 | 3,1800 | 2,9350 | 3,1800 | 3,1800 | 2.600 |
11 apr 2024 | 3,1000 | 3,2400 | 3,1000 | 3,1900 | 3,1900 | 17.200 |
10 apr 2024 | 3,0200 | 3,2300 | 2,7600 | 3,1000 | 3,1000 | 30.600 |
09 apr 2024 | 3,0400 | 3,2700 | 3,0300 | 3,1700 | 3,1700 | 16.700 |
08 apr 2024 | 3,2100 | 3,2900 | 2,9700 | 3,2500 | 3,2500 | 16.400 |
05 apr 2024 | 3,1730 | 3,3000 | 3,1100 | 3,2600 | 3,2600 | 18.500 |
04 apr 2024 | 3,1680 | 3,3300 | 3,1680 | 3,2700 | 3,2700 | 17.800 |
03 apr 2024 | 3,3500 | 3,3500 | 3,2200 | 3,3400 | 3,3400 | 22.500 |
02 apr 2024 | 3,6000 | 3,6000 | 3,1100 | 3,4300 | 3,4300 | 27.900 |
01 apr 2024 | 3,7900 | 3,7900 | 3,4400 | 3,5100 | 3,5100 | 13.900 |
28 mar 2024 | 3,5900 | 3,9200 | 3,3500 | 3,6700 | 3,6700 | 33.100 |
27 mar 2024 | 3,4200 | 3,6400 | 3,2300 | 3,5700 | 3,5700 | 32.800 |
26 mar 2024 | 3,2500 | 3,4100 | 3,1500 | 3,4100 | 3,4100 | 34.800 |
25 mar 2024 | 3,4800 | 3,4800 | 3,1200 | 3,3500 | 3,3500 | 47.000 |
22 mar 2024 | 3,4300 | 3,7000 | 3,1100 | 3,3000 | 3,3000 | 38.100 |
21 mar 2024 | 3,5850 | 3,6700 | 3,1230 | 3,4500 | 3,4500 | 44.500 |
20 mar 2024 | 3,1400 | 3,4900 | 3,1400 | 3,4650 | 3,4650 | 20.700 |
19 mar 2024 | 3,2550 | 3,3700 | 3,0500 | 3,1800 | 3,1800 | 65.700 |
18 mar 2024 | 3,3800 | 3,5100 | 3,0700 | 3,1600 | 3,1600 | 21.900 |
15 mar 2024 | 3,1900 | 3,5300 | 3,1400 | 3,5300 | 3,5300 | 70.900 |
14 mar 2024 | 3,0900 | 3,1800 | 3,0500 | 3,1800 | 3,1800 | 17.900 |
13 mar 2024 | 3,2900 | 3,2900 | 2,9320 | 3,0900 | 3,0900 | 33.400 |
12 mar 2024 | 3,6000 | 3,7120 | 3,4000 | 3,4200 | 3,4200 | 83.300 |
11 mar 2024 | 2,7800 | 3,6850 | 2,7800 | 3,6800 | 3,6800 | 143.500 |
08 mar 2024 | 2,7000 | 2,8500 | 2,6600 | 2,7800 | 2,7800 | 40.200 |
07 mar 2024 | 2,7150 | 2,7150 | 2,6500 | 2,6500 | 2,6500 | 25.100 |
06 mar 2024 | 2,7400 | 2,8000 | 2,6500 | 2,7500 | 2,7500 | 32.400 |
05 mar 2024 | 2,6500 | 2,7800 | 2,5100 | 2,7700 | 2,7700 | 47.400 |
04 mar 2024 | 2,7750 | 2,7750 | 2,5100 | 2,6900 | 2,6900 | 18.900 |
01 mar 2024 | 2,8800 | 3,0000 | 2,5900 | 2,5900 | 2,5900 | 22.000 |
29 feb 2024 | 2,9050 | 3,0000 | 2,5600 | 2,5700 | 2,5700 | 13.900 |
28 feb 2024 | 3,0140 | 3,0140 | 2,6500 | 2,8500 | 2,8500 | 26.000 |
27 feb 2024 | 3,1500 | 3,3400 | 2,9000 | 2,9700 | 2,9700 | 43.400 |
26 feb 2024 | 2,8000 | 3,1400 | 2,8000 | 3,1400 | 3,1400 | 39.800 |
23 feb 2024 | 2,8500 | 3,1100 | 2,7700 | 2,8100 | 2,8100 | 49.100 |
22 feb 2024 | 2,7800 | 2,8400 | 2,6600 | 2,8300 | 2,8300 | 24.500 |
21 feb 2024 | 3,0450 | 3,0450 | 2,6100 | 2,6500 | 2,6500 | 42.300 |
20 feb 2024 | 3,0800 | 3,0800 | 2,8000 | 2,9200 | 2,9200 | 27.800 |
16 feb 2024 | 2,9000 | 3,1000 | 2,7600 | 2,9900 | 2,9900 | 25.500 |
15 feb 2024 | 3,2600 | 3,2600 | 2,9400 | 3,0500 | 3,0500 | 19.200 |
14 feb 2024 | 3,3500 | 3,3500 | 2,8900 | 3,1800 | 3,1800 | 17.800 |
13 feb 2024 | 2,8150 | 3,2900 | 2,6700 | 3,2400 | 3,2400 | 77.600 |
12 feb 2024 | 2,6800 | 2,8600 | 2,6800 | 2,7700 | 2,7700 | 18.000 |
09 feb 2024 | 3,2700 | 3,3150 | 2,7500 | 2,7500 | 2,7500 | 47.900 |
08 feb 2024 | 2,6600 | 3,2350 | 2,6100 | 3,2350 | 3,2350 | 28.500 |
07 feb 2024 | 2,6300 | 2,8700 | 2,4400 | 2,7400 | 2,7400 | 65.100 |
06 feb 2024 | 2,6950 | 2,8800 | 2,6200 | 2,8800 | 2,8800 | 36.100 |
05 feb 2024 | 2,7150 | 2,8730 | 2,4100 | 2,4300 | 2,4300 | 58.900 |
02 feb 2024 | 2,6550 | 2,7800 | 2,6100 | 2,7800 | 2,7800 | 29.100 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...